Canada markets closed

Proton Motor Power Systems PLC (P6K0.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
0.0246-0.0024 (-8.89%)
At close: 08:01AM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20240.02460.02460.02460.02460.024650,000
Jun 26, 20240.02300.02700.02300.02700.027050,000
Jun 25, 20240.02480.02480.02480.02480.0248-
Jun 24, 20240.02480.02480.02480.02480.0248-
Jun 21, 20240.02480.02480.02480.02480.0248-
Jun 20, 20240.02380.02380.02380.02380.0238-
Jun 19, 20240.02380.02380.02380.02380.0238-
Jun 18, 20240.02560.02560.02560.02560.0256-
Jun 17, 20240.02520.02520.02520.02520.0252-
Jun 14, 20240.02560.02560.02560.02560.0256-
Jun 13, 20240.02560.02560.02560.02560.0256-
Jun 12, 20240.02500.02500.02500.02500.0250-
Jun 11, 20240.02500.02500.02500.02500.0250-
Jun 10, 20240.02500.02500.02500.02500.0250-
Jun 07, 20240.02500.02500.02500.02500.0250-
Jun 06, 20240.02680.02680.02680.02680.0268-
Jun 05, 20240.02720.02720.02720.02720.0272-
Jun 04, 20240.02560.02560.02560.02560.0256-
Jun 03, 20240.02580.02600.02580.02600.026020,000
May 31, 20240.02620.02620.02620.02620.0262-
May 30, 20240.02520.02520.02520.02520.0252-
May 29, 20240.02760.02760.02760.02760.0276-
May 28, 20240.02500.02500.02500.02500.0250-
May 27, 20240.02520.02540.02520.02540.02541,000
May 24, 20240.02440.02440.02440.02440.0244-
May 23, 20240.02400.02400.02400.02400.0240-
May 22, 20240.02420.02500.02420.02500.025025,000
May 21, 20240.02620.02620.02620.02620.0262-
May 20, 20240.02560.02560.02560.02560.0256-
May 17, 20240.02540.02700.02540.02700.027020,220
May 16, 20240.02640.02640.02640.02640.0264-
May 15, 20240.02860.02860.02620.02620.026254,500
May 14, 20240.02940.02940.02940.02940.0294-
May 13, 20240.02920.02920.02920.02920.0292-
May 10, 20240.02920.02920.02920.02920.0292487
May 09, 20240.02880.02880.02880.02880.0288-
May 08, 20240.02940.02940.02940.02940.0294-
May 07, 20240.02940.02940.02940.02940.0294-
May 06, 20240.02900.02900.02900.02900.0290-
May 03, 20240.02840.02840.02840.02840.0284-
May 02, 20240.02980.02980.02980.02980.0298-
Apr 30, 20240.03080.03080.03080.03080.0308-
Apr 29, 20240.03000.03000.03000.03000.0300-
Apr 26, 20240.03140.03140.03140.03140.0314-
Apr 25, 20240.03080.03080.03080.03080.0308-
Apr 24, 20240.03040.03040.03040.03040.0304-
Apr 23, 20240.03000.03000.03000.03000.0300-
Apr 22, 20240.02840.02840.02840.02840.0284-
Apr 19, 20240.02820.02820.02820.02820.0282-
Apr 18, 20240.02820.02820.02820.02820.0282-
Apr 17, 20240.02820.02820.02820.02820.0282-
Apr 16, 20240.03120.03120.03120.03120.0312-
Apr 15, 20240.03140.03140.03140.03140.0314-
Apr 12, 20240.03200.03200.03200.03200.0320-
Apr 11, 20240.03100.03100.03100.03100.0310-
Apr 10, 20240.03120.03120.03120.03120.0312-
Apr 09, 20240.03580.03580.03580.03580.0358-
Apr 08, 20240.03600.03600.03600.03600.0360-
Apr 05, 20240.03720.03720.03720.03720.0372-
Apr 04, 20240.03520.03660.03520.03660.03665,000
Apr 03, 20240.03260.03260.03260.03260.0326-
Apr 02, 20240.03580.03580.03580.03580.0358-
Mar 28, 20240.03540.03540.03540.03540.0354-
Mar 27, 20240.03580.03580.03580.03580.0358-
Mar 26, 20240.03640.03640.03640.03640.0364-
Mar 25, 20240.03700.03700.03680.03680.03681,000
Mar 22, 20240.03760.03760.03760.03760.0376-
Mar 21, 20240.03660.03760.03660.03760.03761,800
Mar 20, 20240.03640.03640.03640.03640.0364-
Mar 19, 20240.03800.03800.03800.03800.0380-
Mar 18, 20240.03860.03860.03860.03860.0386-
Mar 15, 20240.03580.03580.03580.03580.0358-
Mar 14, 20240.03920.03920.03920.03920.0392-
Mar 13, 20240.03620.03620.03620.03620.0362-
Mar 12, 20240.03620.03620.03620.03620.0362-
Mar 11, 20240.03540.03540.03540.03540.0354-
Mar 08, 20240.03820.03820.03820.03820.0382200
Mar 07, 20240.03560.03560.03560.03560.0356-
Mar 06, 20240.03500.03500.03500.03500.0350-
Mar 05, 20240.03500.03500.03500.03500.0350-
Mar 04, 20240.03440.03440.03440.03440.0344-
Mar 01, 20240.03220.03220.03220.03220.0322-
Feb 29, 20240.03440.03440.03440.03440.0344-
Feb 28, 20240.03620.03620.03620.03620.0362-
Feb 27, 20240.03620.03620.03620.03620.0362-
Feb 26, 20240.04140.04140.04140.04140.0414-
Feb 23, 20240.04220.04220.04220.04220.0422-
Feb 22, 20240.04300.04300.04300.04300.0430-
Feb 21, 20240.04420.04420.04420.04420.0442-
Feb 20, 20240.04360.04360.04360.04360.0436-
Feb 19, 20240.04440.04440.04440.04440.0444-
Feb 16, 20240.04640.04640.04640.04640.0464-
Feb 15, 20240.04820.04820.04820.04820.0482-
Feb 14, 20240.04800.04800.04800.04800.0480-
Feb 13, 20240.04840.04840.04840.04840.0484-
Feb 12, 20240.04720.04720.04720.04720.0472-
Feb 09, 20240.04740.04740.04740.04740.0474-
Feb 08, 20240.04840.04840.04840.04840.0484-
Feb 07, 20240.04960.04960.04960.04960.0496-
Feb 06, 20240.04980.04980.04980.04980.0498-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...